Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	34.80	35.30	34.37	34.95	2,468,070	+0.08(+0.23%)
Sep 29, 2009	35.08	35.49	34.74	34.87	1,310,773	-0.42(-1.19%)
Sep 28, 2009	35.07	35.47	34.86	35.29	1,755,249	+0.44(+1.25%)
Sep 25, 2009	34.65	35.18	34.37	34.86	1,894,000	+0.17(+0.49%)
Sep 24, 2009	34.50	35.26	34.21	34.69	4,267,140	+0.31(+0.91%)
Sep 23, 2009	35.32	35.48	34.29	34.37	5,498,486	-1.45(-4.05%)
Sep 22, 2009	35.71	36.24	35.65	35.83	2,748,091	+0.19(+0.52%)
Sep 21, 2009	34.73	35.85	34.45	35.64	3,156,537	+0.74(+2.11%)
Sep 18, 2009	34.44	34.91	34.44	34.90	2,967,785	+0.51(+1.47%)
Sep 17, 2009	34.33	35.01	34.27	34.39	2,111,705	-0.04(-0.12%)
Sep 16, 2009	34.85	34.95	34.19	34.43	2,159,389	-0.24(-0.70%)
Sep 15, 2009	35.21	35.43	34.30	34.68	3,494,898	-0.57(-1.61%)
Sep 14, 2009	34.58	35.43	34.05	35.25	3,479,957	+0.46(+1.33%)
Sep 11, 2009	36.12	36.12	33.84	34.79	8,872,718	-1.30(-3.60%)
Sep 10, 2009	36.86	37.10	35.86	36.08	3,942,878	-0.84(-2.26%)
Sep 09, 2009	36.97	37.21	36.60	36.92	2,016,399	+0.04(+0.12%)
Sep 08, 2009	36.75	37.15	36.42	36.87	2,088,236	+0.27(+0.73%)
Sep 04, 2009	36.92	36.96	36.47	36.61	1,808,230	-0.37(-1.01%)
Sep 03, 2009	37.11	37.23	36.52	36.98	1,778,531	+0.11(+0.29%)
Sep 02, 2009	36.92	37.20	36.86	36.87	1,376,430	-0.04(-0.10%)
Sep 01, 2009	37.35	37.98	36.57	36.91	1,920,282	-0.68(-1.80%)
Aug 31, 2009	37.98	37.98	37.35	37.58	2,208,463	-0.73(-1.90%)
Aug 28, 2009	38.23	38.47	37.82	38.31	1,471,645	+0.03(+0.07%)
Aug 27, 2009	38.11	38.34	37.40	38.29	1,892,818	+0.33(+0.87%)
Aug 26, 2009	38.12	38.64	37.85	37.96	1,935,726	-0.26(-0.67%)
Aug 25, 2009	38.03	38.78	38.03	38.22	2,245,546	+0.38(+1.01%)
Aug 24, 2009	38.54	38.55	37.69	37.83	2,286,547	-0.53(-1.39%)
Aug 21, 2009	38.44	39.04	38.23	38.37	1,884,535	+0.08(+0.21%)
Aug 20, 2009	38.83	38.92	38.22	38.29	2,391,992	-0.56(-1.44%)
Aug 19, 2009	38.03	38.94	38.01	38.85	2,169,093	+0.55(+1.44%)
Aug 18, 2009	38.36	38.89	38.10	38.30	1,884,408	+0.76(+2.01%)
Aug 17, 2009	37.65	38.65	37.49	37.54	1,853,214	-0.80(-2.09%)
Aug 14, 2009	38.93	38.96	38.14	38.34	2,559,450	-0.11(-0.28%)
Aug 13, 2009	38.31	38.70	36.91	38.45	6,546,273	-2.10(-5.17%)
Aug 12, 2009	40.22	41.02	39.86	40.54	1,797,714	+0.36(+0.88%)
Aug 11, 2009	40.69	40.87	39.97	40.19	1,827,452	-0.74(-1.80%)
Aug 10, 2009	41.72	41.72	40.77	40.93	1,025,478	-0.80(-1.92%)
Aug 07, 2009	40.76	41.83	40.44	41.73	1,150,666	+1.45(+3.60%)
Aug 06, 2009	40.11	40.72	39.45	40.28	1,526,522	+0.18(+0.44%)
Aug 05, 2009	40.43	40.57	39.29	40.10	2,279,693	-0.29(-0.73%)
Aug 04, 2009	41.76	41.81	40.23	40.39	1,239,201	-1.40(-3.36%)
Aug 03, 2009	41.34	41.83	40.59	41.80	1,363,504	+0.72(+1.75%)
Jul 31, 2009	41.77	41.91	40.98	41.08	1,205,937	-0.68(-1.64%)
Jul 30, 2009	40.52	42.12	40.52	41.76	2,159,908	+1.47(+3.64%)
Jul 29, 2009	40.61	41.09	39.90	40.29	1,288,980	-0.48(-1.18%)
Jul 28, 2009	41.16	41.37	40.59	40.77	1,020,453	-0.36(-0.89%)
Jul 27, 2009	41.36	41.42	40.67	41.14	833,751	-0.22(-0.54%)
Jul 24, 2009	41.15	41.64	40.97	41.36	383	-0.04(-0.11%)
Jul 23, 2009	41.42	41.96	40.89	41.41	1,442,354	+0.12(+0.30%)
Jul 22, 2009	40.98	41.84	40.69	41.28	1,137,222	+0.29(+0.72%)
Jul 21, 2009	41.06	41.19	40.31	40.99	1,364,171	+0.46(+1.14%)
Jul 20, 2009	40.23	40.59	39.94	40.53	1,699,859	+0.31(+0.77%)
Jul 17, 2009	40.31	40.50	39.97	40.21	857,030	-0.13(-0.33%)
Jul 16, 2009	39.92	40.51	39.65	40.35	1,433,406	+0.44(+1.09%)
Jul 15, 2009	39.49	40.02	39.29	39.91	2,018,157	+0.47(+1.19%)
Jul 14, 2009	39.83	39.98	39.10	39.44	1,859,465	-0.47(-1.18%)
Jul 13, 2009	39.54	39.97	39.31	39.91	1,606,454	+0.66(+1.67%)
Jul 10, 2009	39.11	39.44	38.76	39.26	1,207,707	+0.05(+0.14%)
Jul 09, 2009	39.52	39.68	38.80	39.20	1,411,710	-0.03(-0.07%)
Jul 08, 2009	37.24	39.34	37.02	39.23	3,435,356	+2.13(+5.75%)
Jul 07, 2009	37.58	37.75	37.01	37.10	1,194,500	-0.54(-1.44%)
Jul 06, 2009	37.17	38.45	37.11	37.64	1,143,062	+0.11(+0.28%)
Jul 02, 2009	37.04	37.87	37.02	37.53	1,882,489	+0.13(+0.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.